S&P Smallcap Energy Invesco ETF (NQ: PSCE )

6.850 USD -0.220 (-3.11%)
Streaming Delayed Price Updated: 2:06 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.840 5.840 5.649 5.750 39,500 -0.19(-3.20%)
Jan 30, 2020 5.820 5.940 5.720 5.940 30,071 +0.04(+0.68%)
Jan 29, 2020 5.990 5.990 5.840 5.900 40,546 +0.01(+0.17%)
Jan 28, 2020 5.840 5.950 5.810 5.890 35,411 +0.08(+1.38%)
Jan 27, 2020 5.820 5.900 5.790 5.810 42,740 -0.20(-3.33%)
Jan 24, 2020 6.150 6.160 5.900 6.010 111,900 -0.20(-3.22%)
Jan 23, 2020 6.250 6.250 6.061 6.210 59,952 -0.08(-1.27%)
Jan 22, 2020 6.410 6.410 6.277 6.290 79,234 -0.17(-2.63%)
Jan 21, 2020 6.700 6.700 6.460 6.460 95,745 -0.32(-4.72%)
Jan 17, 2020 6.930 6.950 6.700 6.780 82,300 -0.04(-0.59%)
Jan 16, 2020 6.960 7.020 6.820 6.820 44,089 -0.01(-0.22%)
Jan 15, 2020 6.970 6.972 6.812 6.835 23,693 -0.15(-2.08%)
Jan 14, 2020 7.000 7.050 6.910 6.980 21,913 -0.03(-0.43%)
Jan 13, 2020 7.050 7.050 6.890 7.010 54,084 -0.03(-0.43%)
Jan 10, 2020 7.180 7.190 7.040 7.040 26,000 -0.16(-2.22%)
Jan 09, 2020 7.210 7.220 7.032 7.200 25,233 -0.06(-0.82%)
Jan 08, 2020 7.630 7.630 7.212 7.259 50,857 -0.36(-4.67%)
Jan 07, 2020 7.750 7.750 7.500 7.615 42,899 -0.15(-1.87%)
Jan 06, 2020 7.750 7.803 7.591 7.760 866,805 +0.13(+1.70%)
Jan 03, 2020 7.690 7.720 7.511 7.630 34,900 +0.25(+3.39%)
Jan 02, 2020 7.490 7.530 7.320 7.380 44,196 -0.07(-0.94%)
Dec 31, 2019 7.350 7.503 7.300 7.450 114,900 +0.10(+1.36%)
Dec 30, 2019 7.320 7.510 7.320 7.350 91,095 +0.04(+0.53%)
Dec 27, 2019 7.540 7.540 7.280 7.311 181,200 -0.16(-2.13%)
Dec 26, 2019 7.520 7.560 7.450 7.470 36,798 +0.08(+1.08%)
Dec 24, 2019 7.450 7.540 7.390 7.390 35,600 +0.00(+0.00%)
Dec 23, 2019 7.170 7.450 7.170 7.390 130,051 +0.18(+2.57%)
Dec 20, 2019 7.430 7.430 7.170 7.205 50,500 -0.14(-1.97%)
Dec 19, 2019 7.250 7.380 7.250 7.350 70,028 +0.12(+1.72%)
Dec 18, 2019 7.100 7.300 7.100 7.226 100,528 +0.10(+1.43%)
Dec 17, 2019 6.890 7.140 6.890 7.124 35,223 +0.22(+3.20%)
Dec 16, 2019 6.800 7.035 6.800 6.903 22,289 +0.18(+2.65%)
Dec 13, 2019 6.830 6.900 6.725 6.725 42,800 -0.12(-1.78%)
Dec 12, 2019 6.620 6.847 6.600 6.847 53,249 +0.29(+4.42%)
Dec 11, 2019 6.630 6.650 6.557 6.557 9,031 -0.04(-0.65%)
Dec 10, 2019 6.540 6.680 6.540 6.600 4,735 +0.01(+0.08%)
Dec 09, 2019 6.510 6.617 6.480 6.595 20,790 +0.09(+1.46%)
Dec 06, 2019 6.270 6.510 6.235 6.500 37,500 +0.31(+5.01%)
Dec 05, 2019 6.277 6.283 6.170 6.190 7,820 -0.09(-1.43%)
Dec 04, 2019 6.190 6.350 6.190 6.280 18,753 +0.22(+3.63%)
Dec 03, 2019 6.050 6.090 5.950 6.060 15,887 -0.03(-0.49%)
Dec 02, 2019 6.130 6.220 6.082 6.090 20,616 -0.05(-0.81%)
Nov 29, 2019 6.240 6.240 6.120 6.140 5,500 -0.16(-2.46%)
Nov 27, 2019 6.190 6.320 6.190 6.295 94,200 +0.09(+1.53%)
Nov 26, 2019 6.420 6.420 6.150 6.200 15,396 -0.16(-2.52%)
Nov 25, 2019 6.150 6.387 6.142 6.360 12,736 +0.19(+3.08%)
Nov 22, 2019 6.200 6.240 6.105 6.170 208,500 +0.03(+0.49%)
Nov 21, 2019 6.030 6.170 6.010 6.140 647,053 +0.10(+1.59%)
Nov 20, 2019 6.050 6.200 5.950 6.044 61,582 -0.02(-0.27%)
Nov 19, 2019 6.200 6.200 6.045 6.060 34,524 -0.18(-2.90%)
Nov 18, 2019 6.400 6.400 6.210 6.241 28,978 -0.22(-3.39%)
Nov 15, 2019 6.450 6.500 6.380 6.460 3,400 +0.12(+1.89%)
Nov 14, 2019 6.550 6.550 6.330 6.340 12,190 -0.13(-2.01%)
Nov 13, 2019 6.530 6.600 6.460 6.470 4,700 -0.16(-2.41%)
Nov 12, 2019 6.710 6.774 6.598 6.630 51,653 -0.05(-0.75%)
Nov 11, 2019 6.670 6.720 6.560 6.680 10,385 -0.05(-0.74%)
Nov 08, 2019 6.740 6.750 6.590 6.730 12,700 -0.02(-0.30%)
Nov 07, 2019 6.790 6.890 6.724 6.750 5,349 +0.08(+1.20%)
Nov 06, 2019 6.720 6.940 6.670 6.670 5,304 -0.19(-2.77%)
Nov 05, 2019 6.910 7.039 6.810 6.860 27,910 +0.06(+0.88%)
Nov 04, 2019 6.600 6.870 6.600 6.800 27,466 +0.39(+6.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.